Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Herzfeld Caribbean
(NQ:
CUBA
)
2.515
+0.015 (+0.60%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2018
2.729
2.729
2.710
2.727
68,510
-0.00(-0.02%)
Jul 30, 2018
2.702
2.754
2.702
2.727
40,081
-0.04(-1.32%)
Jul 27, 2018
2.772
2.772
2.727
2.764
14,366
+0.02(+0.75%)
Jul 26, 2018
2.727
2.749
2.727
2.743
30,150
-0.01(-0.30%)
Jul 25, 2018
2.747
2.760
2.747
2.751
119,439
-0.02(-0.74%)
Jul 24, 2018
2.772
2.772
2.756
2.772
105,630
-0.00(-0.15%)
Jul 23, 2018
2.760
2.776
2.753
2.776
70,363
+0.02(+0.64%)
Jul 20, 2018
2.756
2.760
2.751
2.759
6,467
+0.00(+0.11%)
Jul 19, 2018
2.748
2.760
2.748
2.756
36,345
-0.01(-0.30%)
Jul 18, 2018
2.743
2.764
2.743
2.764
41,887
+0.01(+0.30%)
Jul 17, 2018
2.743
2.756
2.743
2.756
1,862
+0.00(+0.00%)
Jul 16, 2018
2.756
2.756
2.743
2.756
39,309
+0.01(+0.21%)
Jul 13, 2018
2.739
2.751
2.739
2.750
17,995
-0.01(-0.21%)
Jul 12, 2018
2.751
2.760
2.739
2.756
15,723
+0.01(+0.43%)
Jul 11, 2018
2.756
2.764
2.743
2.744
23,208
-0.00(-0.13%)
Jul 10, 2018
2.776
2.776
2.731
2.747
22,529
-0.02(-0.74%)
Jul 09, 2018
2.747
2.776
2.747
2.768
21,469
+0.03(+1.25%)
Jul 06, 2018
2.719
2.735
2.715
2.734
19,538
+0.02(+0.71%)
Jul 05, 2018
2.694
2.715
2.694
2.715
75,479
+0.01(+0.30%)
Jul 03, 2018
2.706
2.706
2.706
0
+0.00(+0.15%)
Jul 02, 2018
2.712
2.712
2.694
2.702
23,016
-0.01(-0.30%)
Jun 29, 2018
2.719
2.719
2.710
2.710
15,706
+0.00(+0.15%)
Jun 28, 2018
2.698
2.719
2.694
2.706
6,745
-0.01(-0.45%)
Jun 27, 2018
2.718
2.719
2.715
2.719
17,943
-0.01(-0.26%)
Jun 26, 2018
2.702
2.726
2.691
2.726
20,870
+0.01(+0.54%)
Jun 25, 2018
2.747
2.760
2.711
2.711
82,874
-0.07(-2.36%)
Jun 22, 2018
2.760
2.777
2.760
2.777
14,025
-0.01(-0.27%)
Jun 21, 2018
2.780
2.784
2.780
2.784
8,303
-0.00(-0.16%)
Jun 20, 2018
2.760
2.797
2.760
2.789
65,152
+0.02(+0.61%)
Jun 19, 2018
2.747
2.780
2.747
2.772
28,497
-0.02(-0.59%)
Jun 18, 2018
2.770
2.796
2.770
2.788
28,526
-0.00(-0.09%)
Jun 15, 2018
2.791
2.793
2.791
10,999
-0.00(-0.06%)
Jun 14, 2018
2.772
2.799
2.772
2.793
41,147
+0.02(+0.59%)
Jun 13, 2018
2.747
2.776
2.747
2.776
45,133
+0.02(+0.75%)
Jun 12, 2018
2.747
2.773
2.747
2.756
22,314
-0.02(-0.75%)
Jun 11, 2018
2.780
2.780
2.777
2.777
3,477
-0.02(-0.82%)
Jun 08, 2018
2.781
2.809
2.779
2.799
9,007
+0.01(+0.25%)
Jun 07, 2018
2.813
2.813
2.788
2.793
11,926
+0.00(+0.00%)
Jun 06, 2018
2.780
2.807
2.780
2.793
18,014
+0.01(+0.44%)
Jun 05, 2018
2.780
2.795
2.780
2.780
4,293
-0.02(-0.73%)
Jun 04, 2018
2.813
2.813
2.768
2.801
17,797
+0.00(+0.00%)
Jun 01, 2018
2.809
2.809
2.797
2.801
14,262
+0.01(+0.29%)
May 31, 2018
2.764
2.813
2.760
2.793
12,333
-0.01(-0.37%)
May 30, 2018
2.776
2.807
2.776
2.803
10,163
+0.05(+1.87%)
May 29, 2018
2.751
2.788
2.745
2.751
35,174
-0.02(-0.90%)
May 25, 2018
2.776
2.776
2.776
0
-0.03(-1.16%)
May 24, 2018
2.801
2.817
2.801
2.809
11,761
-0.02(-0.58%)
May 23, 2018
2.801
2.834
2.801
2.825
36,601
+0.02(+0.73%)
May 22, 2018
2.842
2.846
2.797
2.805
24,623
-0.02(-0.73%)
May 21, 2018
2.805
2.843
2.805
2.825
37,258
+0.02(+0.88%)
May 18, 2018
2.801
2.825
2.801
2.801
2,642
-0.01(-0.49%)
May 17, 2018
2.813
2.829
2.793
2.815
35,907
+0.01(+0.49%)
May 16, 2018
2.793
2.821
2.793
2.801
17,072
+0.01(+0.29%)
May 15, 2018
2.842
2.846
2.793
2.793
24,623
-0.05(-1.59%)
May 14, 2018
2.842
2.866
2.825
2.838
56,956
-0.01(-0.44%)
May 11, 2018
2.842
2.850
2.819
2.850
3,528
+0.01(+0.25%)
May 10, 2018
2.813
2.844
2.813
2.843
48,995
+0.03(+1.06%)
May 09, 2018
2.797
2.820
2.797
2.813
16,047
+0.03(+1.03%)
May 08, 2018
2.809
2.809
2.776
2.784
76,468
-0.02(-0.64%)
May 07, 2018
2.821
2.821
2.802
2.802
4,743
-0.02(-0.82%)
May 04, 2018
2.793
2.834
2.755
2.825
20,435
+0.02(+0.73%)
May 03, 2018
2.805
2.817
2.801
2.805
64,475
-0.00(-0.15%)
May 02, 2018
2.846
2.856
2.809
2.809
8,863
-0.04(-1.44%)
May 01, 2018
2.862
2.862
2.809
2.850
25,443
+0.00(+0.14%)
Apr 30, 2018
2.903
2.994
2.846
2.846
14,230
-0.05(-1.84%)
Apr 27, 2018
2.883
2.903
2.879
2.899
16,465
+0.00(+0.00%)
Apr 26, 2018
2.875
2.924
2.866
2.899
37,512
+0.02(+0.86%)
Apr 25, 2018
2.875
2.875
2.875
2.875
1,144
+0.00(+0.14%)
Apr 24, 2018
2.909
2.909
2.871
2.871
19,047
-0.04(-1.35%)
Apr 23, 2018
2.932
2.932
2.903
2.910
22,782
-0.00(-0.06%)
Apr 20, 2018
2.903
2.936
2.903
2.912
4,909
-0.00(-0.00%)
Apr 19, 2018
2.957
2.957
2.903
2.912
39,197
-0.03(-1.11%)
Apr 18, 2018
2.887
2.973
2.887
2.944
58,697
+0.03(+1.13%)
Apr 17, 2018
2.916
2.944
2.903
2.912
56,909
-0.02(-0.84%)
Apr 16, 2018
2.912
2.949
2.908
2.936
16,358
+0.01(+0.42%)
Apr 13, 2018
2.932
2.932
2.899
2.924
43,692
-0.01(-0.42%)
Apr 12, 2018
2.938
2.944
2.903
2.936
18,842
+0.00(+0.14%)
Apr 11, 2018
2.903
2.932
2.903
2.932
24,180
-0.00(-0.14%)
Apr 10, 2018
2.930
2.944
2.916
2.936
19,991
+0.00(+0.14%)
Apr 09, 2018
2.908
2.940
2.908
2.932
15,893
+0.02(+0.71%)
Apr 06, 2018
2.903
2.932
2.903
2.912
11,795
-0.01(-0.42%)
Apr 05, 2018
2.944
2.957
2.883
2.924
51,647
+0.01(+0.28%)
Apr 04, 2018
2.850
2.916
2.850
2.916
52,326
+0.02(+0.71%)
Apr 03, 2018
2.903
2.936
2.871
2.895
40,908
+0.01(+0.43%)
Apr 02, 2018
2.961
2.961
2.862
2.883
25,008
-0.07(-2.32%)
Mar 29, 2018
2.951
2.951
2.951
0
+0.02(+0.65%)
Mar 28, 2018
2.961
2.961
2.912
2.932
15,874
-0.02(-0.56%)
Mar 27, 2018
2.953
2.973
2.924
2.949
22,280
-0.01(-0.42%)
Mar 26, 2018
2.924
2.961
2.903
2.961
24,691
+0.07(+2.56%)
Mar 23, 2018
2.887
2.916
2.883
2.887
22,417
-0.04(-1.26%)
Mar 22, 2018
2.932
2.932
2.875
2.924
47,826
-0.05(-1.66%)
Mar 21, 2018
2.936
2.973
2.936
2.973
29,878
+0.03(+0.91%)
Mar 20, 2018
2.920
2.947
2.920
2.947
2,369
+0.02(+0.63%)
Mar 19, 2018
2.924
2.928
2.905
2.928
39,355
+0.00(+0.00%)
Mar 16, 2018
2.969
2.969
2.928
2.928
8,444
-0.05(-1.66%)
Mar 15, 2018
2.973
2.990
2.944
2.977
45,533
-0.01(-0.28%)
Mar 14, 2018
3.018
3.018
2.977
2.986
20,325
+0.00(+0.12%)
Mar 13, 2018
2.989
2.989
2.977
2.982
13,979
-0.01(-0.39%)
Mar 12, 2018
2.994
3.002
2.981
2.994
14,698
-0.01(-0.41%)
Mar 09, 2018
2.953
3.006
2.953
3.006
33,416
+0.06(+1.89%)
Mar 08, 2018
2.944
2.959
2.920
2.950
13,146
+0.01(+0.20%)
Mar 07, 2018
2.936
2.956
2.936
2.944
16,414
+0.00(+0.14%)
Mar 06, 2018
2.949
2.967
2.918
2.940
41,809
-0.02(-0.58%)
Mar 05, 2018
2.932
2.969
2.932
2.957
22,950
+0.03(+1.14%)
Mar 02, 2018
2.887
2.932
2.887
2.924
17,827
+0.00(+0.00%)
Mar 01, 2018
2.969
2.969
2.915
2.924
56,999
-0.00(-0.14%)
Feb 28, 2018
3.002
3.018
2.928
2.928
116,332
-0.08(-2.60%)
Feb 27, 2018
2.998
3.027
2.998
3.006
18,469
-0.01(-0.41%)
Feb 26, 2018
3.010
3.031
3.010
3.018
14,970
+0.00(+0.14%)
Feb 23, 2018
2.977
3.023
2.969
3.014
41,758
+0.04(+1.42%)
Feb 22, 2018
2.963
2.981
2.963
2.972
28,370
+0.01(+0.37%)
Feb 21, 2018
2.944
2.990
2.944
2.961
68,391
+0.03(+1.12%)
Feb 20, 2018
2.924
2.969
2.924
2.928
60,713
+0.00(+0.14%)
Feb 16, 2018
2.924
2.924
2.924
0
-0.04(-1.39%)
Feb 15, 2018
2.977
2.977
2.957
2.965
9,650
+0.01(+0.42%)
Feb 14, 2018
2.908
2.961
2.908
2.953
39,443
+0.03(+0.98%)
Feb 13, 2018
2.940
2.940
2.920
2.924
6,452
-0.01(-0.28%)
Feb 12, 2018
2.908
2.940
2.895
2.932
37,553
+0.04(+1.42%)
Feb 09, 2018
2.916
2.944
2.792
2.891
112,470
-0.02(-0.71%)
Feb 08, 2018
2.926
2.957
2.912
2.912
9,827
-0.05(-1.80%)
Feb 07, 2018
2.936
2.986
2.936
2.965
61,115
-0.01(-0.28%)
Feb 06, 2018
2.871
2.975
2.829
2.973
27,221
+0.06(+2.12%)
Feb 05, 2018
3.006
3.009
2.892
2.912
88,222
-0.11(-3.67%)
Feb 02, 2018
3.047
3.053
3.020
3.023
36,160
-0.03(-1.05%)
Feb 01, 2018
3.050
3.066
3.050
3.055
7,461
+0.00(+0.09%)
Jan 31, 2018
3.064
3.064
3.052
3.052
8,605
+0.00(+0.16%)
Jan 30, 2018
3.043
3.043
3.035
3.047
54,206
-0.02(-0.54%)
Jan 29, 2018
3.092
3.093
3.064
3.064
34,470
-0.03(-1.06%)
Jan 26, 2018
3.059
3.096
3.059
3.096
69,421
+0.04(+1.26%)
Jan 25, 2018
3.088
3.088
3.058
3.058
35,006
-0.01(-0.45%)
Jan 24, 2018
3.080
3.088
3.047
3.072
141,508
+0.00(+0.00%)
Jan 23, 2018
3.051
3.072
3.051
3.072
39,345
+0.03(+0.94%)
Jan 22, 2018
3.035
3.061
3.035
3.043
17,585
-0.02(-0.54%)
Jan 19, 2018
3.035
3.062
3.035
3.059
7,103
+0.01(+0.35%)
Jan 18, 2018
3.045
3.051
3.035
3.049
51,007
+0.00(+0.06%)
Jan 17, 2018
3.045
3.055
3.035
3.047
35,254
+0.03(+0.95%)
Jan 16, 2018
3.018
3.039
3.018
3.018
164,424
-0.02(-0.54%)
Jan 12, 2018
3.035
3.035
3.035
0
+0.03(+0.96%)
Jan 11, 2018
2.969
3.023
2.957
3.006
85,217
+0.03(+1.10%)
Jan 10, 2018
2.977
2.980
2.951
2.973
51,094
+0.00(+0.14%)
Jan 09, 2018
2.973
2.973
2.949
2.969
27,745
-0.00(-0.14%)
Jan 08, 2018
2.957
2.986
2.943
2.973
64,224
-0.00(-0.14%)
Jan 05, 2018
2.961
2.977
2.961
2.977
11,476
-0.00(-0.14%)
Jan 04, 2018
2.965
2.985
2.965
2.981
32,512
+0.02(+0.69%)
Jan 03, 2018
2.957
2.961
2.932
2.961
20,218
+0.02(+0.70%)
Jan 02, 2018
2.928
2.947
2.910
2.940
36,647
+0.00(+0.14%)
Dec 29, 2017
2.936
2.936
2.936
0
+0.03(+0.99%)
Dec 28, 2017
2.908
2.924
2.907
2.908
96,265
-0.02(-0.56%)
Dec 27, 2017
2.936
2.936
2.903
2.924
31,305
+0.00(+0.14%)
Dec 26, 2017
2.928
2.932
2.920
2.920
46,767
+0.00(+0.00%)
Dec 22, 2017
2.928
2.928
2.908
2.920
33,177
+0.00(+0.14%)
Dec 21, 2017
2.912
2.916
2.902
2.916
39,396
+0.01(+0.28%)
Dec 20, 2017
2.916
2.920
2.895
2.908
34,490
-0.02(-0.56%)
Dec 19, 2017
2.928
2.932
2.895
2.924
33,942
+0.00(+0.14%)
Dec 18, 2017
2.920
2.936
2.920
2.920
91,029
-0.01(-0.28%)
Dec 15, 2017
2.908
2.932
2.894
2.928
19,324
+0.02(+0.56%)
Dec 14, 2017
2.924
2.927
2.858
2.912
40,989
-0.01(-0.42%)
Dec 13, 2017
2.932
2.936
2.924
2.924
25,870
+0.01(+0.28%)
Dec 12, 2017
2.908
2.932
2.908
2.916
21,613
-0.01(-0.45%)
Dec 11, 2017
2.932
2.932
2.862
2.929
27,479
+0.02(+0.53%)
Dec 08, 2017
2.883
2.920
2.883
2.914
99,007
+0.03(+1.21%)
Dec 07, 2017
2.829
2.883
2.829
2.879
56,395
+0.02(+0.86%)
Dec 06, 2017
2.842
2.874
2.842
2.854
64,404
+0.02(+0.70%)
Dec 05, 2017
2.867
2.879
2.834
2.834
72,230
-0.06(-1.96%)
Dec 04, 2017
2.891
2.903
2.891
2.891
72,170
+0.02(+0.85%)
Dec 01, 2017
2.863
2.872
2.839
2.867
42,452
-0.02(-0.70%)
Nov 30, 2017
2.859
2.887
2.859
2.887
112,402
+0.03(+1.20%)
Nov 29, 2017
2.851
2.855
2.843
2.853
41,935
+0.02(+0.64%)
Nov 28, 2017
2.822
2.854
2.822
2.834
31,047
+0.01(+0.43%)
Nov 27, 2017
2.802
2.832
2.798
2.822
171,391
-0.01(-0.29%)
Nov 24, 2017
2.815
2.830
2.810
2.830
4,314
+0.02(+0.72%)
Nov 22, 2017
2.814
2.826
2.806
2.810
14,570
+0.00(+0.00%)
Nov 21, 2017
2.810
2.822
2.794
2.810
39,951
+0.02(+0.58%)
Nov 20, 2017
2.774
2.813
2.774
2.794
50,826
+0.04(+1.32%)
Nov 17, 2017
2.766
2.770
2.754
2.758
9,129
-0.03(-1.01%)
Nov 16, 2017
2.762
2.786
2.760
2.786
19,707
+0.04(+1.32%)
Nov 15, 2017
2.746
2.786
2.717
2.750
49,610
-0.03(-1.02%)
Nov 14, 2017
2.770
2.786
2.732
2.778
109,308
-0.02(-0.58%)
Nov 13, 2017
2.762
2.814
2.762
2.794
232,293
+0.02(+0.73%)
Nov 10, 2017
2.778
2.778
2.746
2.774
108,127
-0.02(-0.58%)
Nov 09, 2017
2.798
2.798
2.774
2.790
27,062
-0.01(-0.43%)
Nov 08, 2017
2.798
2.813
2.766
2.802
93,621
-0.01(-0.43%)
Nov 07, 2017
2.830
2.843
2.814
2.814
26,993
-0.02(-0.71%)
Nov 06, 2017
2.834
2.836
2.822
2.834
52,260
+0.00(+0.00%)
Nov 03, 2017
2.810
2.838
2.810
2.834
61,392
+0.01(+0.29%)
Nov 02, 2017
2.822
2.829
2.818
2.826
18,827
-0.01(-0.44%)
Nov 01, 2017
2.867
2.875
2.838
2.839
124,376
-0.03(-0.97%)
Oct 31, 2017
2.851
2.872
2.826
2.867
48,159
-0.00(-0.14%)
Oct 30, 2017
2.887
2.891
2.871
2.871
14,018
-0.04(-1.52%)
Oct 27, 2017
2.883
2.915
2.879
2.915
12,143
+0.03(+0.98%)
Oct 26, 2017
2.818
2.887
2.814
2.887
36,825
+0.06(+2.14%)
Oct 25, 2017
2.855
2.855
2.814
2.826
29,611
-0.04(-1.27%)
Oct 24, 2017
2.855
2.863
2.855
2.863
10,419
+0.01(+0.28%)
Oct 23, 2017
2.847
2.863
2.847
2.855
49,412
+0.00(+0.00%)
Oct 20, 2017
2.859
2.887
2.855
2.855
19,157
+0.00(+0.00%)
Oct 19, 2017
2.879
2.915
2.847
2.855
59,608
-0.04(-1.39%)
Oct 18, 2017
2.919
2.919
2.887
2.895
48,528
-0.01(-0.42%)
Oct 17, 2017
2.887
2.907
2.887
2.907
33,616
-0.00(-0.14%)
Oct 16, 2017
2.907
2.922
2.895
2.911
29,868
-0.01(-0.28%)
Oct 13, 2017
2.927
2.927
2.911
2.919
41,514
-0.02(-0.55%)
Oct 12, 2017
2.927
2.935
2.887
2.935
90,282
-0.01(-0.27%)
Oct 11, 2017
2.931
2.955
2.919
2.943
30,671
+0.00(+0.00%)
Oct 10, 2017
2.953
2.953
2.931
2.943
28,737
-0.01(-0.41%)
Oct 09, 2017
2.943
2.956
2.938
2.956
3,331
+0.00(+0.14%)
Oct 06, 2017
2.964
2.964
2.943
2.952
7,917
+0.00(+0.14%)
Oct 05, 2017
2.952
2.968
2.927
2.947
77,748
-0.01(-0.41%)
Oct 04, 2017
2.907
2.964
2.907
2.960
90,921
+0.01(+0.34%)
Oct 03, 2017
2.952
2.952
2.929
2.950
16,997
+0.02(+0.62%)
Oct 02, 2017
2.907
2.934
2.901
2.931
29,170
+0.00(+0.14%)
Sep 29, 2017
2.927
2.931
2.859
2.927
74,622
+0.00(+0.00%)
Sep 28, 2017
2.907
2.932
2.859
2.927
29,101
-0.01(-0.20%)
Sep 27, 2017
2.956
2.957
2.927
2.933
8,056
-0.01(-0.21%)
Sep 26, 2017
2.907
2.939
2.907
2.939
30,265
+0.01(+0.28%)
Sep 25, 2017
2.947
2.947
2.899
2.931
9,532
-0.02(-0.82%)
Sep 22, 2017
2.943
2.956
2.928
2.956
7,224
-0.00(-0.14%)
Sep 21, 2017
2.923
2.960
2.923
2.960
42,381
+0.02(+0.55%)
Sep 20, 2017
2.976
2.976
2.935
2.943
39,552
-0.00(-0.14%)
Sep 19, 2017
2.943
2.959
2.943
2.947
17,567
-0.01(-0.41%)
Sep 18, 2017
2.980
2.980
2.957
2.960
8,646
+0.01(+0.27%)
Sep 15, 2017
2.952
2.976
2.943
2.952
19,295
-0.03(-0.95%)
Sep 14, 2017
2.960
2.980
2.960
2.980
17,755
+0.02(+0.55%)
Sep 13, 2017
2.956
2.964
2.931
2.964
23,028
+0.00(+0.14%)
Sep 12, 2017
2.943
2.964
2.919
2.960
38,797
+0.02(+0.55%)
Sep 11, 2017
2.907
2.947
2.907
2.943
23,206
+0.06(+1.96%)
Sep 08, 2017
2.915
2.915
2.859
2.887
30,356
+0.00(+0.00%)
Sep 07, 2017
2.919
2.919
2.879
2.887
38,666
-0.04(-1.38%)
Sep 06, 2017
2.952
2.952
2.911
2.927
102,799
-0.04(-1.36%)
Sep 05, 2017
2.972
2.972
2.948
2.968
107,988
-0.02(-0.68%)
Sep 01, 2017
2.964
2.988
2.960
2.988
6,327
+0.02(+0.82%)
Aug 31, 2017
2.919
2.979
2.919
2.964
89,581
+0.04(+1.38%)
Aug 30, 2017
2.891
2.923
2.891
2.923
14,352
+0.02(+0.70%)
Aug 29, 2017
2.867
2.903
2.863
2.903
82,926
-0.01(-0.28%)
Aug 28, 2017
2.891
2.911
2.883
2.911
48,666
-0.00(-0.14%)
Aug 25, 2017
2.911
2.915
2.898
2.915
29,390
-0.00(-0.14%)
Aug 24, 2017
2.903
2.919
2.891
2.919
44,414
+0.01(+0.28%)
Aug 23, 2017
2.895
2.911
2.879
2.911
22,736
-0.00(-0.14%)
Aug 22, 2017
2.895
2.915
2.895
2.915
30,138
+0.00(+0.14%)
Aug 21, 2017
2.899
2.911
2.875
2.911
12,992
+0.02(+0.56%)
Aug 18, 2017
2.894
2.899
2.887
2.895
3,209
-0.02(-0.56%)
Aug 17, 2017
2.892
2.927
2.892
2.911
22,753
-0.02(-0.83%)
Aug 16, 2017
2.915
2.935
2.913
2.935
7,838
+0.00(+0.14%)
Aug 15, 2017
2.931
2.940
2.903
2.931
52,357
+0.01(+0.28%)
Aug 14, 2017
2.887
2.935
2.883
2.923
60,039
+0.02(+0.70%)
Aug 11, 2017
2.907
2.923
2.847
2.903
51,156
-0.02(-0.69%)
Aug 10, 2017
2.931
2.937
2.774
2.923
197,909
-0.02(-0.82%)
Aug 09, 2017
2.968
2.968
2.939
2.947
18,949
-0.02(-0.66%)
Aug 08, 2017
2.952
2.972
2.952
2.967
17,661
+0.01(+0.26%)
Aug 07, 2017
2.947
2.975
2.947
2.960
31,865
-0.00(-0.11%)
Aug 04, 2017
2.963
2.947
2.963
11,363
+0.02(+0.52%)
Aug 03, 2017
2.960
2.960
2.943
2.947
24,140
-0.03(-0.95%)
Aug 02, 2017
2.968
2.976
2.956
2.976
23,015
-0.01(-0.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.